iRhythm Technologies, Inc. (IRTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240621C00050000 | 2023-10-25 11:45AM EDT | 50.00 | 31.80 | 36.70 | 40.50 | 0.00 | - | - | 0 | 282.86% |
| IRTC240621C00060000 | 2023-11-20 3:21PM EDT | 60.00 | 30.70 | 47.40 | 51.00 | 0.00 | - | - | 0 | 611.55% |
| IRTC240621C00080000 | 2024-05-17 10:55AM EDT | 80.00 | 16.50 | 5.70 | 9.00 | 0.00 | - | 1 | 1 | 69.65% |
| IRTC240621C00085000 | 2024-06-03 3:55PM EDT | 85.00 | 3.20 | 3.00 | 3.60 | -6.22 | -66.03% | 1 | 39 | 50.05% |
| IRTC240621C00090000 | 2024-06-03 12:09PM EDT | 90.00 | 2.60 | 1.40 | 1.70 | -0.38 | -12.75% | 6 | 259 | 51.69% |
| IRTC240621C00095000 | 2024-06-03 2:58PM EDT | 95.00 | 0.80 | 0.55 | 0.85 | -0.60 | -42.86% | 3 | 73 | 50.49% |
| IRTC240621C00100000 | 2024-06-03 10:10AM EDT | 100.00 | 0.93 | 0.00 | 2.30 | +0.33 | +55.00% | 1 | 54 | 74.56% |
| IRTC240621C00105000 | 2024-05-24 9:49AM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 538 | 112.67% |
| IRTC240621C00110000 | 2024-06-03 12:35PM EDT | 110.00 | 0.16 | 0.00 | 0.40 | +0.01 | +6.67% | 18 | 112 | 66.99% |
| IRTC240621C00115000 | 2024-05-24 9:54AM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 115 | 138.23% |
| IRTC240621C00120000 | 2024-05-16 2:28PM EDT | 120.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 63 | 149.56% |
| IRTC240621C00125000 | 2024-05-21 9:53AM EDT | 125.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 160.11% |
| IRTC240621C00130000 | 2024-04-19 1:57PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IRTC240621C00135000 | 2024-05-21 11:37AM EDT | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 179.30% |
| IRTC240621C00140000 | 2024-04-19 1:23PM EDT | 140.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| IRTC240621C00145000 | 2024-05-03 11:19AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 196.44% |
| IRTC240621C00150000 | 2024-04-23 3:49PM EDT | 150.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| IRTC240621C00155000 | 2024-02-02 12:27PM EDT | 155.00 | 5.10 | 2.55 | 4.20 | 0.00 | - | 2 | 4 | 233.30% |
| IRTC240621C00160000 | 2024-03-13 9:30AM EDT | 160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IRTC240621C00170000 | 2024-03-21 3:01PM EDT | 170.00 | 1.29 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 200.68% |
| IRTC240621C00175000 | 2024-02-27 10:30AM EDT | 175.00 | 1.35 | 0.25 | 4.90 | 0.00 | - | - | 1 | 243.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC240621P00050000 | 2024-01-12 10:30AM EDT | 50.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | - | 2 | 154.59% |
| IRTC240621P00055000 | 2023-12-01 11:29AM EDT | 55.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 191.89% |
| IRTC240621P00060000 | 2024-01-23 3:51PM EDT | 60.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 162.74% |
| IRTC240621P00065000 | 2024-01-19 10:30AM EDT | 65.00 | 1.70 | 0.20 | 5.00 | 0.00 | - | 2 | 3 | 139.75% |
| IRTC240621P00070000 | 2024-05-14 3:54PM EDT | 70.00 | 0.11 | 0.10 | 5.00 | 0.00 | - | 5 | 6 | 111.99% |
| IRTC240621P00075000 | 2024-03-15 2:01PM EDT | 75.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | - | 5 | 85.82% |
| IRTC240621P00080000 | 2024-06-03 12:45PM EDT | 80.00 | 1.60 | 1.85 | 2.10 | +0.06 | +3.90% | 1 | 18 | 50.34% |
| IRTC240621P00085000 | 2024-05-24 3:37PM EDT | 85.00 | 2.67 | 3.80 | 4.50 | 0.00 | - | 1 | 4 | 53.69% |
| IRTC240621P00090000 | 2024-05-31 10:05AM EDT | 90.00 | 4.05 | 6.90 | 10.00 | 0.00 | - | 1 | 51 | 63.99% |
| IRTC240621P00095000 | 2024-05-17 3:41PM EDT | 95.00 | 5.10 | 9.40 | 13.50 | 0.00 | - | 6 | 28 | 84.13% |
| IRTC240621P00100000 | 2024-05-17 3:30PM EDT | 100.00 | 7.20 | 14.00 | 18.50 | 0.00 | - | 3 | 27 | 52.44% |
| IRTC240621P00105000 | 2024-05-03 12:18PM EDT | 105.00 | 4.80 | 15.10 | 19.50 | 0.00 | - | 5 | 8 | 0.00% |
| IRTC240621P00110000 | 2024-05-10 11:02AM EDT | 110.00 | 13.56 | 23.50 | 28.40 | 0.00 | - | 15 | 21 | 127.34% |
| IRTC240621P00115000 | 2024-05-03 12:35PM EDT | 115.00 | 10.70 | 24.70 | 29.50 | 0.00 | - | 6 | 0 | 0.00% |
| IRTC240621P00120000 | 2024-04-19 12:50PM EDT | 120.00 | 14.30 | 22.70 | 27.50 | 0.00 | - | 3 | 16 | 0.00% |
| IRTC240621P00125000 | 2024-04-19 11:11AM EDT | 125.00 | 16.30 | 27.50 | 32.40 | 0.00 | - | 1 | 3 | 0.00% |
| IRTC240621P00130000 | 2024-01-23 4:18PM EDT | 130.00 | 21.60 | 26.40 | 28.50 | 0.00 | - | 9 | 9 | 0.00% |
| IRTC240621P00135000 | 2024-04-24 2:55PM EDT | 135.00 | 20.49 | 43.70 | 48.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.